US Industrials Ishares ETF (NY: IYJ )

119.41 +0.11 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.45 17.48 16.82 16.95 0 -0.46(-2.64%)
Jan 29, 2009 17.79 17.82 17.36 17.41 144,938 -0.65(-3.60%)
Jan 28, 2009 17.99 18.20 17.80 18.06 319,646 +0.53(+3.00%)
Jan 27, 2009 17.29 17.62 17.25 17.53 248,361 +0.37(+2.14%)
Jan 26, 2009 17.13 17.51 16.93 17.17 253,498 +0.14(+0.81%)
Jan 23, 2009 16.93 17.32 16.82 17.03 262,400 -0.39(-2.21%)
Jan 22, 2009 17.14 17.58 16.94 17.41 278,695 -0.16(-0.93%)
Jan 21, 2009 17.37 17.60 16.90 17.58 137,445 +0.49(+2.88%)
Jan 20, 2009 17.92 17.92 17.03 17.09 260,937 -0.90(-5.02%)
Jan 16, 2009 18.10 18.15 17.45 17.99 150,337 +0.18(+1.02%)
Jan 15, 2009 17.64 18.00 17.10 17.81 291,924 +0.11(+0.60%)
Jan 14, 2009 17.99 18.00 17.57 17.70 156,525 -0.67(-3.66%)
Jan 13, 2009 18.53 18.65 18.11 18.38 320,123 -0.26(-1.40%)
Jan 12, 2009 19.08 19.08 18.49 18.64 136,451 -0.48(-2.49%)
Jan 09, 2009 19.49 19.53 18.98 19.11 136,297 -0.35(-1.79%)
Jan 08, 2009 19.31 19.49 19.13 19.46 247,455 +0.06(+0.31%)
Jan 07, 2009 19.83 19.83 19.28 19.40 188,155 -0.72(-3.58%)
Jan 06, 2009 19.92 20.27 19.88 20.12 137,533 +0.38(+1.91%)
Jan 05, 2009 19.69 19.92 19.52 19.74 110,938 -0.00(-0.02%)
Jan 02, 2009 19.20 19.88 19.01 19.75 0 +0.69(+3.60%)
Jan 01, 2009 18.67 19.23 18.62 19.06 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.23 18.62 19.06 280,256 +0.42(+2.23%)
Dec 30, 2008 18.21 18.69 18.21 18.65 225,029 +0.53(+2.91%)
Dec 29, 2008 18.40 18.40 17.88 18.12 114,821 -0.23(-1.23%)
Dec 26, 2008 18.25 18.36 18.13 18.34 100,456 +0.18(+1.00%)
Dec 24, 2008 18.02 18.26 18.02 18.16 95,391 +0.04(+0.24%)
Dec 23, 2008 18.40 18.50 18.01 18.12 307,023 -0.30(-1.61%)
Dec 22, 2008 18.65 18.84 18.04 18.42 249,334 -0.32(-1.70%)
Dec 19, 2008 18.77 18.98 18.55 18.73 173,761 +0.24(+1.28%)
Dec 18, 2008 19.38 19.38 18.37 18.50 161,059 -0.59(-3.09%)
Dec 17, 2008 18.90 19.33 18.75 19.09 353,288 +0.01(+0.05%)
Dec 16, 2008 18.20 19.08 18.16 19.08 240,698 +1.02(+5.66%)
Dec 15, 2008 18.31 18.45 17.84 18.06 306,664 -0.15(-0.82%)
Dec 12, 2008 17.53 18.27 17.49 18.21 268,985 +0.15(+0.81%)
Dec 11, 2008 18.70 18.87 17.96 18.06 675,654 -0.83(-4.38%)
Dec 10, 2008 18.88 19.15 18.61 18.89 350,739 +0.24(+1.31%)
Dec 09, 2008 18.90 19.16 18.50 18.64 221,442 -0.51(-2.66%)
Dec 08, 2008 18.79 19.40 18.78 19.15 398,301 +0.76(+4.12%)
Dec 05, 2008 17.60 18.40 17.16 18.40 388,248 +0.56(+3.12%)
Dec 04, 2008 18.21 18.50 17.64 17.84 191,151 -0.61(-3.31%)
Dec 03, 2008 17.67 18.45 17.49 18.45 197,271 +0.49(+2.74%)
Dec 02, 2008 17.49 18.01 17.34 17.96 485,280 +0.77(+4.51%)
Dec 01, 2008 18.40 18.40 17.12 17.18 387,780 -1.58(-8.42%)
Nov 28, 2008 18.37 18.77 18.36 18.76 112,973 +0.43(+2.32%)
Nov 26, 2008 17.39 18.44 17.22 18.34 183,260 +0.64(+3.62%)
Nov 25, 2008 17.95 18.00 17.17 17.70 299,500 +0.22(+1.25%)
Nov 24, 2008 16.87 17.74 16.62 17.48 635,683 +1.04(+6.33%)
Nov 21, 2008 15.81 16.51 15.25 16.44 336,096 +0.97(+6.30%)
Nov 20, 2008 16.32 16.74 15.33 15.47 506,652 -0.98(-5.93%)
Nov 19, 2008 17.66 17.70 16.44 16.44 125,962 -1.20(-6.81%)
Nov 18, 2008 17.59 17.83 17.08 17.64 129,078 +0.02(+0.13%)
Nov 17, 2008 17.78 18.15 17.43 17.62 173,996 -0.36(-2.02%)
Nov 14, 2008 18.41 18.86 17.89 17.99 326,611 -0.85(-4.51%)
Nov 13, 2008 17.76 18.88 16.79 18.84 223,927 +1.08(+6.06%)
Nov 12, 2008 18.42 18.46 17.63 17.76 381,306 -1.00(-5.33%)
Nov 11, 2008 18.89 19.14 18.43 18.76 296,089 -0.50(-2.62%)
Nov 10, 2008 19.68 19.89 19.10 19.27 162,952 -0.12(-0.59%)
Nov 07, 2008 19.14 19.54 18.96 19.38 216,475 +0.50(+2.63%)
Nov 06, 2008 19.89 20.08 18.80 18.88 306,876 -1.21(-6.04%)
Nov 05, 2008 21.04 21.16 20.10 20.10 210,021 -1.12(-5.26%)
Nov 04, 2008 20.81 21.26 20.59 21.21 222,759 +1.01(+5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.